Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

13.35 +0.25 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.500 6.533 6.230 6.269 0 -0.18(-2.87%)
Jan 29, 2009 6.679 6.692 6.434 6.454 397,242 -0.28(-4.12%)
Jan 28, 2009 6.824 6.857 6.672 6.732 423,147 +0.05(+0.69%)
Jan 27, 2009 6.725 6.837 6.649 6.685 362,317 -0.02(-0.30%)
Jan 26, 2009 6.540 6.804 6.515 6.705 457,826 +0.20(+3.05%)
Jan 23, 2009 6.355 6.547 6.348 6.507 493,696 -0.01(-0.10%)
Jan 22, 2009 6.454 6.679 6.401 6.514 359,289 -0.11(-1.60%)
Jan 21, 2009 6.467 6.639 6.302 6.619 526,414 +0.24(+3.83%)
Jan 20, 2009 6.626 6.732 6.368 6.375 364,979 -0.32(-4.83%)
Jan 16, 2009 6.870 6.870 6.494 6.699 0 -0.10(-1.46%)
Jan 15, 2009 6.705 6.844 6.540 6.798 343,366 +0.11(+1.58%)
Jan 14, 2009 6.831 6.844 6.613 6.692 371,994 -0.26(-3.80%)
Jan 13, 2009 6.857 7.095 6.824 6.956 340,467 +0.11(+1.54%)
Jan 12, 2009 6.923 7.002 6.791 6.851 273,435 -0.07(-0.96%)
Jan 09, 2009 7.201 7.412 6.903 6.917 484,291 -0.32(-4.38%)
Jan 08, 2009 7.227 7.273 7.062 7.234 407,098 +0.00(+0.00%)
Jan 07, 2009 7.260 7.353 7.141 7.234 482,842 -0.15(-1.97%)
Jan 06, 2009 6.956 7.438 6.956 7.379 582,703 +0.40(+5.68%)
Jan 05, 2009 7.009 7.009 6.817 6.983 430,283 -0.01(-0.09%)
Jan 02, 2009 6.903 7.035 6.857 6.989 0 +0.10(+1.44%)
Jan 01, 2009 6.428 6.923 6.428 6.890 0 +0.00(+0.00%)
Dec 31, 2008 6.428 6.923 6.428 6.890 630,571 +0.50(+7.86%)
Dec 30, 2008 6.230 6.401 6.197 6.388 360,618 +0.20(+3.31%)
Dec 29, 2008 6.355 6.381 6.119 6.183 352,526 -0.17(-2.70%)
Dec 26, 2008 6.342 6.428 6.296 6.355 0 +0.03(+0.52%)
Dec 24, 2008 6.111 6.329 6.111 6.322 430,794 +0.24(+4.02%)
Dec 23, 2008 6.223 6.249 6.018 6.078 482,963 -0.16(-2.54%)
Dec 22, 2008 6.282 6.302 6.097 6.236 517,431 -0.01(-0.11%)
Dec 19, 2008 6.269 6.461 6.210 6.243 1,182,784 -0.03(-0.53%)
Dec 18, 2008 6.249 6.335 6.177 6.276 604,439 +0.09(+1.39%)
Dec 17, 2008 6.223 6.263 6.144 6.190 476,081 -0.05(-0.85%)
Dec 16, 2008 6.276 6.309 6.071 6.243 878,715 +0.09(+1.50%)
Dec 15, 2008 6.368 6.428 6.064 6.150 759,104 -0.20(-3.22%)
Dec 12, 2008 6.434 6.507 6.183 6.355 0 -0.20(-3.02%)
Dec 11, 2008 6.692 6.864 6.474 6.553 513,586 -0.14(-2.07%)
Dec 10, 2008 6.745 6.917 6.626 6.692 424,023 +0.03(+0.50%)
Dec 09, 2008 6.870 7.207 6.659 6.659 853,880 -0.34(-4.82%)
Dec 08, 2008 6.771 7.121 6.699 6.996 753,149 +0.39(+5.90%)
Dec 05, 2008 6.348 6.639 6.197 6.606 0 +0.03(+0.50%)
Dec 04, 2008 6.672 6.969 6.388 6.573 706,431 -0.20(-3.02%)
Dec 03, 2008 6.613 7.042 6.494 6.778 712,521 -0.03(-0.39%)
Dec 02, 2008 6.170 6.831 6.170 6.804 952,571 +0.57(+9.23%)
Dec 01, 2008 7.042 7.042 6.190 6.230 557,347 -0.88(-12.36%)
Nov 28, 2008 6.917 7.108 6.910 7.108 227,995 +0.10(+1.41%)
Nov 26, 2008 6.348 7.009 6.306 7.009 536,550 +0.53(+8.15%)
Nov 25, 2008 6.163 6.481 6.084 6.481 540,280 +0.32(+5.26%)
Nov 24, 2008 6.230 6.573 6.025 6.157 1,112,499 +0.01(+0.11%)
Nov 21, 2008 6.243 6.243 5.562 6.150 771,421 +0.15(+2.42%)
Nov 20, 2008 6.514 6.652 5.985 6.005 472,996 -0.57(-8.73%)
Nov 19, 2008 7.009 7.102 6.566 6.580 457,378 -0.41(-5.86%)
Nov 18, 2008 7.458 7.458 6.666 6.989 532,457 -0.30(-4.08%)
Nov 17, 2008 6.950 7.491 6.857 7.287 485,108 +0.31(+4.45%)
Nov 14, 2008 7.419 7.478 6.976 6.976 0 -0.55(-7.29%)
Nov 13, 2008 6.963 7.531 6.626 7.524 821,545 +0.59(+8.48%)
Nov 12, 2008 7.399 7.438 6.917 6.936 538,245 -0.57(-7.65%)
Nov 11, 2008 7.703 7.769 7.498 7.511 365,574 -0.24(-3.07%)
Nov 10, 2008 8.106 8.132 7.643 7.749 527,466 -0.17(-2.17%)
Nov 07, 2008 7.927 8.053 7.736 7.921 0 +0.02(+0.25%)
Nov 06, 2008 8.026 8.231 7.888 7.901 572,216 -0.13(-1.56%)
Nov 05, 2008 8.462 8.568 7.967 8.026 455,849 -0.51(-5.96%)
Nov 04, 2008 8.495 8.674 8.324 8.535 522,355 +0.09(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.